Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/20/2018	-0.90 / -0.85%	105.20	106.00	104.10	105.10	105.11	18.14	260,920
4/19/2018	-2.30 / -2.12%	108.30	108.30	104.60	106.00	105.84	18.30	203,350
4/18/2018	-0.90 / -0.82%	109.00	110.00	108.00	108.30	108.85	18.69	181,010
4/17/2018	+1.40 / +1.30%	107.80	111.00	107.80	109.20	109.05	18.85	316,970
4/16/2018	-0.30 / -0.28%	109.70	110.50	107.80	107.80	108.37	18.61	130,290
4/13/2018	-3.90 / -3.48%	111.00	114.00	107.00	108.10	109.23	18.66	150,660
4/12/2018	0.00 / 0.00%	109.00	112.00	108.50	112.00	110.53	19.33	103,180
4/11/2018	-3.00 / -2.61%	115.00	117.50	111.40	112.00	114.73	19.33	40,190
4/10/2018	-1.00 / -0.86%	115.10	117.00	115.00	115.00	115.63	19.85	143,720
4/9/2018	-2.00 / -1.69%	116.20	119.50	116.00	116.00	117.50	20.02	52,410
4/6/2018	+1.00 / +0.85%	116.00	119.90	116.00	118.00	117.81	20.37	37,510
4/5/2018	+0.10 / +0.09%	119.00	119.00	116.60	117.00	116.95	20.20	349,310
4/4/2018	-0.10 / -0.09%	120.00	120.00	116.50	116.90	116.96	20.18	177,130
4/3/2018	+1.50 / +1.30%	120.00	120.00	116.00	117.00	117.41	20.20	219,770
4/2/2018	+7.50 / +6.94%	108.00	115.50	108.00	115.50	114.66	19.94	534,350
3/30/2018	+0.10 / +0.09%	108.00	108.10	107.00	108.00	107.98	18.64	443,980
3/29/2018	-0.10 / -0.09%	108.00	108.00	107.00	107.90	107.75	18.63	51,330
3/28/2018	+3.00 / +2.86%	105.30	108.00	105.30	108.00	106.94	18.64	28,650
3/27/2018	-2.50 / -2.33%	108.00	108.00	105.00	105.00	106.72	18.12	1,054,328
3/26/2018	+0.60 / +0.56%	106.90	109.00	106.90	107.50	107.45	18.56	377,860
3/23/2018	+0.40 / +0.38%	100.10	107.50	100.10	106.90	104.78	18.45	538,710
3/22/2018	+2.50 / +2.40%	107.00	107.00	104.00	106.50	105.29	18.38	268,930
3/21/2018	+3.40 / +3.38%	106.00	107.00	100.60	104.00	102.69	17.95	177,940
3/20/2018	0.00 / 0.00%	97.00	101.50	97.00	100.60	100.30	17.37	206,090
3/19/2018	+5.30 / +5.56%	96.00	100.70	96.00	100.60	99.60	17.37	163,160
3/16/2018	+6.20 / +6.96%	89.10	95.30	89.00	95.30	92.73	16.45	386,710
3/15/2018	0.00 / 0.00%	88.80	90.00	88.80	89.10	89.04	15.38	204,410
3/14/2018	-1.40 / -1.55%	90.50	90.50	88.70	89.10	89.83	15.38	180,520
3/13/2018	+0.10 / +0.11%	90.00	90.50	88.00	90.50	89.48	15.62	21,580
3/12/2018	+0.20 / +0.22%	90.20	92.00	90.00	90.40	90.23	15.60	45,540

<<Previous 30 days Next 30 days>>

VCI News

08/01	VCI: Announcement of the change of listing
02/01	VCI: Decision on the change of listing
27/12	VCI: Receiving the Certificate for covered warrant offering
18/12	VCI: Notification Insider Transaction - Doan Minh Thien
11/12	VCI: Change in the 26th Business Registration Certificate